ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.61
0.20%
US Tech 100
18,111.60
1.54%
S&P 500
5,304.63
1.10%
US Dollar vs CAD
1.36055
-0.35%
Bitcoin
66,090.96
7.38%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. CV Sciences Inc (QB) (CVSI)

  7. CV Sciences Inc (QB) (CVSI) Historical

CVSI CV Sciences Inc (QB)

0.048
-0.005 (-9.43%)
Last Updated: 14:30:26
Delayed by 15 minutes

CVSI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2024 0.053 0.0001 0.19% 0.0535 0.0536 0.05 288,151
May 13 2024 0.0529 0.0029 5.80% 0.0598 0.0599 0.051 553,502
May 10 2024 0.05 0.0006 1.21% 0.05 0.05544 0.0475 281,843
May 09 2024 0.0494 0.0004 0.82% 0.048 0.055 0.048 289,945
May 08 2024 0.049 -0.0045 -8.41% 0.05315 0.058 0.0453 249,596
May 07 2024 0.0535 0.00552 11.50% 0.0451 0.05367 0.0451 265,627
May 06 2024 0.04798 0.00398 9.05% 0.0401 0.0518 0.0401 147,837
May 03 2024 0.044 0.00535 13.84% 0.0373 0.046 0.0373 241,919
May 02 2024 0.03865 -0.00455 -10.53% 0.04376 0.055 0.03745 499,103
May 01 2024 0.0432 -0.0054 -11.11% 0.048 0.048 0.0405 726,485
Apr 30 2024 0.0486 0.0092 23.35% 0.0395 0.06 0.035 1,937,617
Apr 29 2024 0.0394 0.00175 4.65% 0.0333 0.0394 0.0333 29,649
Apr 26 2024 0.03765 -0.00205 -5.16% 0.038 0.0397 0.0349 79,205
Apr 25 2024 0.0397 0.00 0.00% 0.0361 0.0397 0.0361 46,553
Apr 24 2024 0.0397 0.00175 4.61% 0.0374 0.0397 0.0361 92,028
Apr 23 2024 0.03795 0.00 0.00% 0.03932 0.0398 0.0361 80,457
Apr 22 2024 0.03795 -0.00185 -4.65% 0.0361 0.03795 0.0361 130,784
Apr 19 2024 0.0398 0.00298 8.09% 0.0399 0.0399 0.0334 87,266
Apr 18 2024 0.03682 -0.00183 -4.73% 0.0375 0.03988 0.0349 274,474
Apr 17 2024 0.03865 0.00065 1.71% 0.03875 0.04225 0.0353 109,646
Apr 16 2024 0.038 0.00074 1.99% 0.0355 0.0399 0.0355 130,043
Apr 15 2024 0.03726 -0.00074 -1.95% 0.0346 0.04 0.0316 153,765
Apr 12 2024 0.038 0.0035 10.14% 0.0345 0.039 0.0339 291,225
Apr 11 2024 0.0345 -0.004 -10.39% 0.0376 0.039 0.0345 539,898
Apr 10 2024 0.0385 0.00025 0.65% 0.03855 0.0386 0.0375 29,927
Apr 09 2024 0.03825 0.00025 0.66% 0.039 0.039 0.0369 34,151
Apr 08 2024 0.038 -0.00305 -7.43% 0.0401 0.0412 0.038 256,237
Apr 05 2024 0.04105 -0.00061 -1.46% 0.0399 0.045 0.0381 258,959
Apr 04 2024 0.04166 0.00166 4.15% 0.04 0.0448 0.04 334,886
Apr 03 2024 0.04 0.00154 4.00% 0.03846 0.0496 0.038 758,096
Apr 02 2024 0.03846 0.00046 1.21% 0.0368 0.04 0.0368 172,652
Apr 01 2024 0.038 -0.003 -7.32% 0.0368 0.041 0.0368 86,901
Mar 28 2024 0.041 0.002 5.13% 0.0395 0.0435 0.0356 1,459,834
Mar 27 2024 0.039 0.00 0.00% 0.04 0.04 0.0359 174,207
Mar 26 2024 0.039 0.00 0.00% 0.0356 0.04 0.0356 230,380
Mar 25 2024 0.039 0.003 8.33% 0.0376 0.04 0.0333 193,563
Mar 22 2024 0.036 0.00308 9.36% 0.032 0.036 0.0311 644,858
Mar 21 2024 0.03292 -0.00253 -7.14% 0.035 0.036 0.0322 187,620
Mar 20 2024 0.03545 -0.00069 -1.91% 0.0364 0.0379 0.0333 53,001
Mar 19 2024 0.03614 0.001 2.85% 0.0349 0.039 0.0349 435,635
Mar 18 2024 0.03514 0.00155 4.60% 0.0347 0.03514 0.031 305,536
Mar 15 2024 0.033595 -0.00076 -2.20% 0.0347 0.0347 0.0306 140,035
Mar 14 2024 0.03435 0.00031 0.91% 0.0306 0.03442 0.0306 31,329
Mar 13 2024 0.03404 0.00324 10.52% 0.03065 0.0348 0.0305 99,356
Mar 12 2024 0.0308 -0.00068 -2.16% 0.03232 0.03288 0.03065 214,468
Mar 11 2024 0.03148 -0.0016 -4.82% 0.0319 0.0337 0.0312 162,298
Mar 08 2024 0.033075 0.0012 3.76% 0.031 0.03465 0.031 67,462
Mar 07 2024 0.031875 -0.00113 -3.41% 0.033 0.0348 0.0309 328,260
Mar 06 2024 0.033 -0.00115 -3.37% 0.032 0.0341 0.0301 162,861
Mar 05 2024 0.03415 0.00115 3.48% 0.033 0.0348 0.032 347,975
Mar 04 2024 0.033 -0.001 -2.94% 0.0332 0.034 0.033 1,126,730
Mar 01 2024 0.034 -0.0003 -0.87% 0.033 0.0358 0.033 337,111
Feb 29 2024 0.0343 0.0003 0.88% 0.0343 0.0359 0.0343 62,307
Feb 28 2024 0.034 0.001 3.03% 0.0317 0.034 0.0317 114,691
Feb 27 2024 0.033 -0.0015 -4.35% 0.0325 0.036 0.032 141,731
Feb 26 2024 0.0345 0.00 0.00% 0.0345 0.03654 0.0345 57,440
Feb 23 2024 0.0345 -0.00145 -4.03% 0.0338 0.038 0.0338 104,106
Feb 22 2024 0.03595 0.00149 4.32% 0.03446 0.0389 0.0325 306,214
Feb 21 2024 0.03446 -0.00094 -2.66% 0.0335 0.037425 0.0322 215,600
Feb 20 2024 0.0354 -0.0015 -4.07% 0.0364 0.0379 0.0336 180,574
Feb 16 2024 0.0369 -0.0003 -0.81% 0.0364 0.039 0.0364 40,578
Feb 15 2024 0.0372 0.0005 1.36% 0.0364 0.038 0.0363 45,312

Your Recent History

USOTC
CVSI
CV Sciences (QB)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved